(Login BolsaPT & Canal Forex) |
|
 INDRA SISTEMAS -A - [Ticker: IDR.MC] |     | | Última Trade | 9,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 9,450 | PER | 0,00% | | Máximo | 9,530 | Pagamento Dividendo | | | Mínimo | 9,300 | Data Ex-Dividendo | | | Fecho Anterior | 9,290 | Yield | | | Volume | 1.230.337 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para IDR.MC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 9,70 | 9,90 | 9,69 | 9,90 | 1.463.700 | | 2003-07-09 | 00:00:00 | 9,90 | 9,90 | 9,56 | 9,90 | 4.350.300 | | 2003-07-10 | 00:00:00 | 9,88 | 9,95 | 9,72 | 9,72 | 972.500 | | 2003-07-11 | 00:00:00 | 9,75 | 9,93 | 9,65 | 9,80 | 1.231.400 | | 2003-07-14 | 00:00:00 | 9,86 | 9,90 | 9,83 | 9,89 | 922.000 | | 2003-07-15 | 00:00:00 | 9,84 | 9,97 | 9,82 | 9,97 | 1.079.500 | | 2003-07-16 | 00:00:00 | 9,93 | 10,19 | 9,93 | 10,11 | 5.570.700 | | 2003-07-17 | 00:00:00 | 10,10 | 10,10 | 9,86 | 10,02 | 873.800 | | 2003-07-18 | 00:00:00 | 9,99 | 10,10 | 9,92 | 9,92 | 901.700 | | 2003-07-21 | 00:00:00 | 9,96 | 10,00 | 9,76 | 9,81 | 1.305.800 | | 2003-07-22 | 00:00:00 | 9,98 | 10,02 | 9,91 | 10,00 | 1.388.100 | | 2003-07-23 | 00:00:00 | 9,96 | 10,00 | 9,89 | 10,00 | 986.700 | | 2003-07-24 | 00:00:00 | 9,96 | 10,48 | 9,96 | 10,48 | 1.644.300 | | 2003-07-25 | 00:00:00 | 10,40 | 10,48 | 9,92 | 9,92 | 1.282.500 | | 2003-07-28 | 00:00:00 | 10,12 | 10,46 | 9,97 | 10,46 | 1.535.600 | | 2003-07-29 | 00:00:00 | 10,40 | 10,42 | 10,11 | 10,29 | 1.064.900 | | 2003-07-30 | 00:00:00 | 10,30 | 10,35 | 10,16 | 10,24 | 750.800 | | 2003-07-31 | 00:00:00 | 10,29 | 10,43 | 10,22 | 10,43 | 1.266.800 | | 2003-08-01 | 00:00:00 | 10,40 | 10,48 | 10,29 | 10,35 | 574.400 | | 2003-08-04 | 00:00:00 | 10,35 | 10,54 | 10,29 | 10,48 | 968.900 | | 2003-08-05 | 00:00:00 | 10,54 | 10,59 | 10,39 | 10,46 | 789.000 | | 2003-08-06 | 00:00:00 | 10,41 | 10,46 | 10,09 | 10,13 | 781.600 | | 2003-08-07 | 00:00:00 | 10,28 | 10,34 | 10,13 | 10,21 | 602.000 | | 2003-08-08 | 00:00:00 | 10,37 | 10,37 | 10,03 | 10,10 | 861.400 | | 2003-08-11 | 00:00:00 | 10,10 | 10,23 | 10,07 | 10,20 | 3.352.900 | | 2003-08-12 | 00:00:00 | 10,15 | 10,28 | 10,15 | 10,22 | 313.500 | | 2003-08-13 | 00:00:00 | 10,29 | 10,34 | 10,12 | 10,17 | 949.500 | | 2003-08-14 | 00:00:00 | 10,14 | 10,22 | 10,05 | 10,09 | 666.500 | | 2003-08-15 | 00:00:00 | 10,09 | 10,09 | 10,09 | 10,09 | 0 | | 2003-08-18 | 00:00:00 | 10,16 | 10,18 | 10,03 | 10,07 | 557.500 | | 2003-08-19 | 00:00:00 | 10,10 | 10,36 | 10,05 | 10,19 | 1.161.900 | | 2003-08-20 | 00:00:00 | 10,20 | 10,36 | 10,20 | 10,26 | 557.500 | | 2003-08-21 | 00:00:00 | 10,30 | 10,32 | 10,22 | 10,24 | 467.700 | | 2003-08-22 | 00:00:00 | 10,28 | 10,40 | 10,22 | 10,28 | 634.100 | | 2003-08-25 | 00:00:00 | 10,25 | 10,28 | 10,08 | 10,11 | 386.700 | | 2003-08-26 | 00:00:00 | 10,13 | 10,20 | 10,10 | 10,14 | 303.100 | | 2003-08-27 | 00:00:00 | 10,12 | 10,19 | 10,05 | 10,06 | 285.300 | | 2003-08-28 | 00:00:00 | 10,08 | 10,16 | 10,07 | 10,13 | 521.700 | | 2003-08-29 | 00:00:00 | 10,18 | 10,20 | 10,03 | 10,08 | 1.177.200 | | 2003-09-01 | 00:00:00 | 10,11 | 10,19 | 10,11 | 10,16 | 694.000 | | 2003-09-02 | 00:00:00 | 10,19 | 10,47 | 10,19 | 10,47 | 1.196.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
